OPAL Fuels Inc. - Class A Common Stock (OPAL)

1.8600
+0.0400 (2.20%)
NASDAQ· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OPAL Fuels Inc. - Class A Common Stock (OPAL)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.801.871.761.86328,2171.86
6/17/20261.861.901.821.82148,8511.82
6/16/20261.911.941.851.85343,6351.85
6/15/20262.002.021.881.91332,7161.91
6/12/20261.911.981.911.93113,3541.93
6/11/20261.951.981.901.91288,8981.91
6/10/20262.002.041.941.94136,4461.94
6/09/20262.142.181.952.00257,8492.00
6/08/20262.112.192.102.1374,7652.13
6/05/20262.282.282.082.10507,0512.10
6/04/20262.222.312.212.31220,2392.31
6/03/20262.302.302.192.22225,6622.22
6/02/20262.262.332.212.28251,4882.28
6/01/20262.252.382.242.27248,1642.27
5/29/20260.002.292.132.26367,5982.26
5/28/20262.142.232.142.22102,1042.22
5/27/20262.172.212.132.15189,7632.15
5/26/20262.182.212.102.16322,4542.16
5/22/20262.062.232.042.16537,0892.16
5/21/20262.012.041.942.01206,8532.01
5/20/20262.042.091.961.97170,7831.97
5/19/20261.992.111.992.06270,1802.06
5/18/20261.922.061.921.98223,0931.98
5/15/20261.971.981.881.94387,9941.94
5/14/20262.022.131.952.01284,1352.01
5/13/20262.102.191.872.03442,4062.03
5/12/20262.162.222.082.08177,0062.08
5/11/20262.202.342.092.19411,9242.19
5/08/20262.322.352.262.27101,1792.27
5/07/20262.252.352.212.34140,1852.34
5/06/20262.262.312.202.28132,7602.28
5/05/20262.222.312.202.26143,0542.26
5/04/20262.192.282.172.18173,8172.18
5/01/20262.182.262.172.20114,0292.20
4/30/20262.132.222.062.16124,6312.16
4/29/20262.152.192.082.08158,2672.08
4/28/20262.212.282.122.17184,0252.17
4/27/20262.362.372.182.20130,2372.20
4/24/20262.442.442.332.34113,6572.34
4/23/20262.492.492.422.46107,4712.46
4/22/20262.512.592.462.48111,9392.48
4/21/20262.602.682.482.49145,1872.49
4/20/20262.582.692.572.59161,6052.59
4/17/20262.542.582.502.56144,1642.56
4/16/20262.472.582.472.50134,0502.50
4/15/20262.412.502.402.4661,6992.46
4/14/20262.452.452.362.42213,1042.42
4/13/20262.432.492.422.4576,6882.45
4/10/20262.512.542.412.44150,1462.44
4/09/20262.482.522.432.4791,5222.47
4/08/20262.492.522.452.49130,7142.49
4/07/20262.462.512.402.44174,0592.44
4/06/20262.422.542.422.46102,6372.46
4/02/20262.392.462.392.39192,5312.39
4/01/20262.472.502.392.44168,8912.44
3/31/20262.302.522.302.52606,5072.52
3/30/20262.282.402.222.30428,0312.30
3/27/20262.202.262.202.23140,9932.23
3/26/20262.242.332.232.24124,3202.24
3/25/20262.222.292.192.28141,4062.28
3/24/20262.052.282.052.21243,7992.21
3/23/20262.192.192.052.08285,0602.08